Marisa Lojas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.190	1.190	1.170	1.190	1.190	80,700
2025-10-27	1.250	1.250	1.180	1.180	1.180	259,400
2025-10-24	1.180	1.220	1.180	1.200	1.200	63,300
2025-10-23	1.200	1.240	1.170	1.180	1.180	273,600
2025-10-22	1.210	1.250	1.200	1.210	1.210	139,200
2025-10-21	1.240	1.250	1.190	1.200	1.200	117,400
2025-10-20	1.230	1.270	1.210	1.270	1.270	305,100
2025-10-17	1.170	1.240	1.160	1.230	1.230	745,500
2025-10-16	1.160	1.180	1.150	1.150	1.150	168,200
2025-10-15	1.140	1.170	1.140	1.160	1.160	66,800
2025-10-14	1.130	1.160	1.130	1.150	1.150	93,000
2025-10-13	1.160	1.170	1.130	1.130	1.130	125,000
2025-10-10	1.160	1.170	1.150	1.150	1.150	110,700
2025-10-09	1.160	1.170	1.140	1.170	1.170	155,200
2025-10-08	1.180	1.180	1.150	1.160	1.160	69,100
2025-10-07	1.180	1.180	1.150	1.170	1.170	47,800
2025-10-06	1.160	1.180	1.160	1.170	1.170	75,400
2025-10-03	1.200	1.210	1.160	1.170	1.170	253,900
2025-10-02	1.220	1.220	1.190	1.210	1.210	128,700
2025-10-01	1.180	1.220	1.170	1.210	1.210	432,400
2025-09-30	1.200	1.200	1.180	1.190	1.190	149,700
2025-09-29	1.220	1.220	1.170	1.190	1.190	440,800
2025-09-26	1.220	1.220	1.200	1.210	1.210	156,400
2025-09-25	1.200	1.230	1.200	1.210	1.210	65,500
2025-09-24	1.250	1.250	1.200	1.210	1.210	194,900
2025-09-23	1.240	1.260	1.230	1.230	1.230	236,200
2025-09-22	1.280	1.280	1.230	1.240	1.240	157,800
2025-09-19	1.260	1.290	1.250	1.260	1.260	333,900
2025-09-18	1.270	1.280	1.240	1.260	1.260	391,100
2025-09-17	1.260	1.320	1.260	1.260	1.260	459,800
2025-09-16	1.290	1.300	1.270	1.280	1.280	313,900
2025-09-15	1.300	1.300	1.270	1.290	1.290	297,200
2025-09-12	1.290	1.300	1.280	1.300	1.300	112,300
2025-09-11	1.330	1.330	1.270	1.290	1.290	361,300
2025-09-10	1.330	1.330	1.290	1.310	1.310	86,600
2025-09-09	1.300	1.340	1.270	1.310	1.310	274,600
2025-09-08	1.300	1.300	1.260	1.290	1.290	119,700
2025-09-05	1.290	1.340	1.280	1.280	1.280	260,300
2025-09-04	1.290	1.300	1.270	1.280	1.280	83,500
2025-09-03	1.370	1.370	1.270	1.290	1.290	471,600
2025-09-02	1.200	1.370	1.200	1.370	1.370	933,300
2025-09-01	1.200	1.250	1.190	1.190	1.190	471,700
2025-08-29	1.180	1.220	1.180	1.190	1.190	435,800
2025-08-28	1.190	1.200	1.180	1.180	1.180	227,900
2025-08-27	1.200	1.200	1.160	1.200	1.200	435,000
2025-08-26	1.190	1.200	1.180	1.200	1.200	159,500
2025-08-25	1.200	1.220	1.180	1.190	1.190	279,000
2025-08-22	1.180	1.220	1.180	1.200	1.200	435,800
2025-08-21	1.170	1.190	1.150	1.180	1.180	132,500
2025-08-20	1.180	1.200	1.170	1.170	1.170	75,700
2025-08-19	1.200	1.210	1.150	1.170	1.170	206,200
2025-08-18	1.190	1.230	1.180	1.200	1.200	292,000
2025-08-15	1.200	1.220	1.180	1.190	1.190	133,100
2025-08-14	1.220	1.240	1.180	1.200	1.200	341,400
2025-08-13	1.290	1.320	1.210	1.240	1.240	273,600
2025-08-12	1.400	1.400	1.270	1.290	1.290	559,700
2025-08-11	1.220	1.390	1.120	1.370	1.370	1,258,800
2025-08-08	1.250	1.250	1.170	1.240	1.240	379,800
2025-08-07	1.240	1.250	1.240	1.240	1.240	26,900
2025-08-06	1.240	1.250	1.230	1.240	1.240	44,700

← NewerPage 5 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.